Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 74.63 | 74.67 | 74.57 | 74.61 | 74.61 | 350,868 |
20 May 2024 | 74.48 | 74.52 | 74.44 | 74.47 | 74.47 | 683,700 |
17 May 2024 | 74.63 | 74.68 | 74.53 | 74.55 | 74.55 | 670,500 |
16 May 2024 | 74.81 | 74.81 | 74.66 | 74.69 | 74.69 | 878,300 |
15 May 2024 | 74.71 | 74.86 | 74.60 | 74.81 | 74.81 | 890,600 |
14 May 2024 | 74.21 | 74.34 | 74.19 | 74.27 | 74.27 | 945,200 |
13 May 2024 | 74.21 | 74.24 | 74.09 | 74.10 | 74.10 | 691,500 |
10 May 2024 | 74.14 | 74.16 | 74.01 | 74.04 | 74.04 | 536,000 |
09 May 2024 | 74.09 | 74.30 | 74.06 | 74.23 | 74.23 | 855,800 |
08 May 2024 | 74.16 | 74.19 | 74.10 | 74.10 | 74.10 | 793,300 |
07 May 2024 | 74.34 | 74.45 | 74.22 | 74.25 | 74.25 | 800,300 |
06 May 2024 | 74.17 | 74.22 | 74.09 | 74.19 | 74.19 | 1,327,200 |
03 May 2024 | 74.17 | 74.25 | 73.91 | 74.09 | 74.09 | 1,007,300 |
02 May 2024 | 73.36 | 73.74 | 73.32 | 73.71 | 73.71 | 1,115,000 |
01 May 2024 | 73.21 | 73.58 | 73.10 | 73.32 | 73.32 | 1,640,500 |
01 May 2024 | 0.228 Dividend | |||||
30 Apr 2024 | 73.40 | 73.44 | 73.23 | 73.27 | 73.04 | 1,036,500 |
29 Apr 2024 | 73.47 | 73.62 | 73.45 | 73.59 | 73.36 | 768,700 |
26 Apr 2024 | 73.30 | 73.44 | 73.30 | 73.34 | 73.11 | 639,500 |
25 Apr 2024 | 73.03 | 73.20 | 72.95 | 73.18 | 72.95 | 869,900 |
24 Apr 2024 | 73.45 | 73.46 | 73.26 | 73.39 | 73.16 | 1,134,700 |
23 Apr 2024 | 73.37 | 73.77 | 73.32 | 73.58 | 73.35 | 1,122,000 |
22 Apr 2024 | 73.36 | 73.46 | 73.30 | 73.42 | 73.19 | 1,092,500 |
19 Apr 2024 | 73.48 | 73.48 | 73.32 | 73.37 | 73.14 | 871,500 |
18 Apr 2024 | 73.48 | 73.48 | 73.22 | 73.29 | 73.06 | 1,233,400 |
17 Apr 2024 | 73.39 | 73.56 | 73.28 | 73.48 | 73.25 | 1,271,700 |
16 Apr 2024 | 73.10 | 73.21 | 72.97 | 73.13 | 72.90 | 1,149,300 |
15 Apr 2024 | 73.49 | 73.49 | 73.19 | 73.34 | 73.11 | 1,584,500 |
12 Apr 2024 | 73.88 | 73.96 | 73.80 | 73.82 | 73.59 | 1,283,300 |
11 Apr 2024 | 73.80 | 73.88 | 73.50 | 73.59 | 73.36 | 1,152,700 |
10 Apr 2024 | 73.98 | 74.00 | 73.59 | 73.68 | 73.45 | 1,318,600 |
09 Apr 2024 | 74.52 | 74.63 | 74.49 | 74.58 | 74.35 | 1,256,100 |
08 Apr 2024 | 74.33 | 74.39 | 74.26 | 74.31 | 74.08 | 1,243,700 |
05 Apr 2024 | 74.54 | 74.68 | 74.44 | 74.46 | 74.23 | 1,035,400 |
04 Apr 2024 | 74.78 | 74.84 | 74.57 | 74.80 | 74.57 | 974,300 |
03 Apr 2024 | 74.32 | 74.63 | 74.25 | 74.63 | 74.40 | 970,700 |
02 Apr 2024 | 74.42 | 74.56 | 74.31 | 74.56 | 74.33 | 1,076,500 |
01 Apr 2024 | 74.97 | 75.03 | 74.57 | 74.64 | 74.41 | 993,400 |
01 Apr 2024 | 0.234 Dividend | |||||
28 Mar 2024 | 75.37 | 75.52 | 75.33 | 75.40 | 74.93 | 1,062,000 |
27 Mar 2024 | 75.37 | 75.50 | 75.27 | 75.49 | 75.02 | 847,600 |
26 Mar 2024 | 75.18 | 75.24 | 75.05 | 75.20 | 74.73 | 856,300 |
25 Mar 2024 | 75.35 | 75.35 | 75.14 | 75.18 | 74.71 | 816,800 |
22 Mar 2024 | 75.40 | 75.43 | 75.29 | 75.34 | 74.87 | 981,900 |
21 Mar 2024 | 75.16 | 75.21 | 75.00 | 75.06 | 74.59 | 1,062,200 |
20 Mar 2024 | 74.87 | 75.13 | 74.76 | 75.01 | 74.54 | 1,234,200 |
19 Mar 2024 | 74.79 | 74.93 | 74.74 | 74.83 | 74.37 | 954,700 |
18 Mar 2024 | 74.70 | 74.76 | 74.58 | 74.64 | 74.18 | 1,354,700 |
15 Mar 2024 | 74.77 | 74.81 | 74.67 | 74.72 | 74.26 | 736,700 |
14 Mar 2024 | 75.06 | 75.06 | 74.78 | 74.81 | 74.35 | 1,167,100 |
13 Mar 2024 | 75.38 | 75.39 | 75.24 | 75.24 | 74.77 | 932,100 |
12 Mar 2024 | 75.49 | 75.50 | 75.31 | 75.39 | 74.92 | 819,200 |
11 Mar 2024 | 75.92 | 75.92 | 75.55 | 75.63 | 75.16 | 1,247,600 |
08 Mar 2024 | 75.76 | 75.82 | 75.64 | 75.68 | 75.21 | 1,436,200 |
07 Mar 2024 | 75.60 | 75.62 | 75.44 | 75.61 | 75.14 | 1,478,100 |
06 Mar 2024 | 75.50 | 75.61 | 75.38 | 75.43 | 74.96 | 2,832,300 |
05 Mar 2024 | 75.26 | 75.42 | 75.16 | 75.27 | 74.80 | 1,055,800 |
04 Mar 2024 | 74.91 | 75.01 | 74.75 | 74.94 | 74.47 | 1,074,000 |
01 Mar 2024 | 74.70 | 75.13 | 74.50 | 75.10 | 74.63 | 1,117,100 |
01 Mar 2024 | 0.211 Dividend | |||||
29 Feb 2024 | 74.88 | 75.07 | 74.88 | 74.96 | 74.29 | 1,302,600 |
28 Feb 2024 | 74.72 | 74.84 | 74.68 | 74.84 | 74.17 | 900,700 |
27 Feb 2024 | 74.76 | 74.83 | 74.63 | 74.67 | 74.00 | 1,256,900 |
26 Feb 2024 | 74.92 | 74.92 | 74.64 | 74.80 | 74.13 | 1,119,000 |
23 Feb 2024 | 74.72 | 74.99 | 74.70 | 74.93 | 74.26 | 1,554,500 |
22 Feb 2024 | 74.72 | 74.81 | 74.59 | 74.70 | 74.03 | 1,147,300 |
21 Feb 2024 | 74.93 | 74.95 | 74.64 | 74.70 | 74.03 | 1,610,100 |
20 Feb 2024 | 74.91 | 74.98 | 74.80 | 74.92 | 74.25 | 1,407,000 |
16 Feb 2024 | 74.64 | 74.74 | 74.58 | 74.72 | 74.05 | 906,500 |
15 Feb 2024 | 75.09 | 75.11 | 74.89 | 75.00 | 74.32 | 923,000 |
14 Feb 2024 | 74.64 | 74.86 | 74.60 | 74.77 | 74.10 | 1,472,100 |
13 Feb 2024 | 74.72 | 74.77 | 74.49 | 74.51 | 73.84 | 1,033,700 |
12 Feb 2024 | 75.25 | 75.31 | 75.11 | 75.25 | 74.57 | 1,084,500 |
09 Feb 2024 | 75.16 | 75.19 | 75.08 | 75.16 | 74.48 | 2,034,300 |
08 Feb 2024 | 75.36 | 75.40 | 75.20 | 75.26 | 74.58 | 1,214,700 |
07 Feb 2024 | 75.50 | 75.73 | 75.43 | 75.50 | 74.82 | 1,960,100 |
06 Feb 2024 | 75.34 | 75.70 | 75.32 | 75.62 | 74.94 | 2,022,000 |
05 Feb 2024 | 75.54 | 75.54 | 75.17 | 75.26 | 74.58 | 1,564,100 |
02 Feb 2024 | 75.90 | 76.01 | 75.71 | 75.86 | 75.18 | 1,758,900 |
01 Feb 2024 | 76.51 | 76.75 | 76.33 | 76.61 | 75.92 | 1,720,300 |
01 Feb 2024 | 0.226 Dividend | |||||
31 Jan 2024 | 76.31 | 76.50 | 76.19 | 76.41 | 75.50 | 1,600,900 |
30 Jan 2024 | 76.00 | 76.04 | 75.72 | 75.96 | 75.05 | 1,545,100 |
29 Jan 2024 | 75.77 | 75.95 | 75.70 | 75.94 | 75.03 | 1,297,600 |
26 Jan 2024 | 75.67 | 75.67 | 75.50 | 75.57 | 74.67 | 975,100 |
25 Jan 2024 | 75.63 | 75.70 | 75.50 | 75.70 | 74.80 | 1,132,600 |
24 Jan 2024 | 75.74 | 75.79 | 75.33 | 75.36 | 74.46 | 1,176,300 |
23 Jan 2024 | 75.51 | 75.54 | 75.43 | 75.52 | 74.62 | 1,458,300 |
22 Jan 2024 | 75.73 | 75.76 | 75.60 | 75.65 | 74.75 | 960,600 |
19 Jan 2024 | 75.42 | 75.53 | 75.22 | 75.53 | 74.63 | 1,303,300 |
18 Jan 2024 | 75.60 | 75.64 | 75.40 | 75.47 | 74.57 | 1,586,000 |
17 Jan 2024 | 75.57 | 75.65 | 75.43 | 75.55 | 74.65 | 1,124,200 |
16 Jan 2024 | 76.07 | 76.16 | 75.70 | 75.83 | 74.93 | 1,365,300 |
12 Jan 2024 | 76.33 | 76.53 | 76.18 | 76.37 | 75.46 | 1,122,900 |
11 Jan 2024 | 75.85 | 76.19 | 75.77 | 76.14 | 75.23 | 1,763,100 |
10 Jan 2024 | 76.02 | 76.08 | 75.70 | 75.73 | 74.83 | 1,416,900 |
09 Jan 2024 | 75.78 | 75.92 | 75.73 | 75.82 | 74.92 | 1,468,600 |
08 Jan 2024 | 75.70 | 75.99 | 75.60 | 75.79 | 74.89 | 2,046,000 |
05 Jan 2024 | 75.56 | 76.01 | 75.51 | 75.52 | 74.62 | 1,674,300 |
04 Jan 2024 | 75.76 | 75.85 | 75.68 | 75.77 | 74.87 | 1,680,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |